Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lundin Mining Corporation
(OP:
LUNMF
)
11.49
-0.20 (-1.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
5.005
5.006
4.760
4.820
15,327
-0.16(-3.14%)
Jul 30, 2019
4.937
5.160
4.900
4.976
9,079
-0.00(-0.08%)
Jul 29, 2019
4.899
5.000
4.780
4.980
24,288
+0.09(+1.84%)
Jul 26, 2019
4.960
4.960
4.870
4.890
23,800
-0.10(-1.92%)
Jul 25, 2019
5.040
5.110
4.860
4.986
99,859
-0.13(-2.63%)
Jul 24, 2019
5.310
5.310
5.120
5.120
20,579
-0.18(-3.40%)
Jul 23, 2019
5.400
5.690
5.270
5.300
15,017
-0.07(-1.30%)
Jul 22, 2019
5.545
5.550
5.370
5.370
38,412
-0.16(-2.95%)
Jul 19, 2019
5.440
5.629
5.440
5.533
17,800
+0.22(+4.20%)
Jul 18, 2019
5.350
5.380
5.214
5.310
16,112
-0.10(-1.84%)
Jul 17, 2019
5.600
5.710
5.360
5.410
37,983
-0.10(-1.82%)
Jul 16, 2019
5.496
5.544
5.130
5.510
48,033
+0.01(+0.18%)
Jul 15, 2019
5.420
5.500
5.390
5.500
230,333
+0.12(+2.15%)
Jul 12, 2019
5.394
5.400
5.330
5.384
5,100
-0.06(-1.02%)
Jul 11, 2019
5.360
5.450
5.320
5.440
119,916
+0.06(+1.12%)
Jul 10, 2019
5.380
5.380
5.270
5.380
25,319
+0.23(+4.47%)
Jul 09, 2019
5.380
5.380
5.136
5.150
16,398
-0.22(-4.10%)
Jul 08, 2019
5.365
5.370
5.050
5.370
16,507
-0.01(-0.19%)
Jul 05, 2019
5.160
5.535
5.160
5.380
29,000
-0.16(-2.85%)
Jul 03, 2019
5.765
5.880
5.518
5.538
7,600
-0.02(-0.40%)
Jul 02, 2019
5.710
5.710
5.330
5.560
11,859
+0.08(+1.52%)
Jul 01, 2019
5.675
5.675
5.476
5.476
10,176
-0.02(-0.32%)
Jun 28, 2019
5.428
5.494
5.375
5.494
23,900
+0.12(+2.31%)
Jun 27, 2019
5.385
5.500
5.370
5.370
15,087
-0.10(-1.83%)
Jun 26, 2019
5.428
5.489
5.424
5.470
21,477
+0.06(+1.03%)
Jun 25, 2019
5.350
5.470
5.350
5.415
31,970
+0.04(+0.76%)
Jun 24, 2019
5.262
5.400
5.260
5.374
44,019
+0.18(+3.37%)
Jun 21, 2019
5.260
5.260
5.150
5.198
57,200
-0.06(-1.17%)
Jun 20, 2019
5.421
5.450
5.260
5.260
47,580
+0.07(+1.35%)
Jun 19, 2019
5.080
5.210
5.060
5.190
20,545
+0.03(+0.66%)
Jun 18, 2019
5.020
5.240
5.020
5.156
24,746
+0.13(+2.50%)
Jun 17, 2019
5.000
5.045
4.870
5.030
4,728
+0.04(+0.77%)
Jun 14, 2019
4.992
5.280
4.930
4.992
24,300
-0.04(-0.76%)
Jun 13, 2019
4.990
5.120
4.990
5.030
10,056
+0.13(+2.64%)
Jun 12, 2019
5.065
5.230
4.901
4.901
120,331
-0.10(-1.99%)
Jun 11, 2019
4.820
5.010
4.810
5.000
33,391
+0.19(+3.95%)
Jun 10, 2019
4.800
4.886
4.800
4.810
6,152
+0.07(+1.48%)
Jun 07, 2019
4.707
4.750
4.684
4.740
15,800
-0.03(-0.56%)
Jun 06, 2019
4.617
4.767
4.400
4.767
9,656
+0.17(+3.63%)
Jun 05, 2019
4.780
4.800
4.600
4.600
9,065
-0.18(-3.75%)
Jun 04, 2019
4.696
4.779
4.657
4.779
61,827
+0.14(+3.00%)
Jun 03, 2019
4.790
4.790
4.500
4.640
13,867
+0.20(+4.50%)
May 31, 2019
4.420
4.470
4.355
4.440
11,100
+0.01(+0.33%)
May 30, 2019
4.525
4.585
4.420
4.426
13,380
-0.14(-3.07%)
May 29, 2019
4.514
4.566
4.430
4.566
31,992
+0.06(+1.23%)
May 28, 2019
4.530
4.650
4.510
4.510
26,691
-0.12(-2.59%)
May 24, 2019
4.617
4.670
4.610
4.630
20,100
+0.12(+2.66%)
May 23, 2019
4.510
4.534
4.350
4.510
584,219
-0.10(-2.21%)
May 22, 2019
4.600
4.690
4.590
4.612
20,046
-0.19(-3.88%)
May 21, 2019
4.760
4.870
4.760
4.798
196,519
+0.14(+2.96%)
May 20, 2019
4.710
4.850
4.660
4.660
3,387
-0.01(-0.32%)
May 17, 2019
4.800
4.820
4.650
4.675
16,500
-0.18(-3.72%)
May 16, 2019
4.923
4.934
4.856
4.856
8,134
-0.03(-0.58%)
May 15, 2019
4.882
4.929
4.866
4.884
13,120
-0.06(-1.14%)
May 14, 2019
4.950
4.965
4.840
4.940
12,792
+0.28(+6.09%)
May 13, 2019
4.690
4.750
4.545
4.656
64,957
-0.28(-5.67%)
May 10, 2019
4.840
4.950
4.800
4.936
20,400
+0.14(+2.84%)
May 09, 2019
4.830
4.920
4.797
4.800
10,520
-0.12(-2.50%)
May 08, 2019
5.140
5.140
4.889
4.923
14,749
-0.04(-0.75%)
May 07, 2019
5.034
5.056
4.950
4.960
22,508
-0.18(-3.50%)
May 06, 2019
5.010
5.146
4.980
5.140
13,024
-0.02(-0.40%)
May 03, 2019
5.160
5.180
5.148
5.160
20,400
+0.03(+0.51%)
May 02, 2019
5.130
5.160
5.100
5.134
26,366
+0.00(+0.03%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.